DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 427'2
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Delta High Low Prev Change Last Last Change Prev High Low Delta
0.992215 ... ... 208'6 -1'4 207'2 2200 0'1 0'0 0'1 ... ... -0.00344
0.992058 ... ... 198'6 -1'4 197'2 2300 0'1 0'0 0'1 ... ... -0.003664
0.991904 ... ... 188'6 -1'4 187'2 2400 0'1 0'0 0'1 ... ... -0.003908
0.991753 ... ... 178'6 -1'4 177'2 2500 0'1 0'0 0'1 ... ... -0.004173
0.991604 ... ... 168'6 -1'4 167'2 2600 0'1 0'0 0'1 ... ... -0.004465
0.991457 ... ... 158'6 -1'4 157'2 2700 0'1 0'0 0'1 ... ... -0.004787
0.991311 ... ... 148'6 -1'4 147'2 2800 0'1 0'0 0'1 ... ... -0.005146
0.991168 ... ... 138'6 -1'4 137'2 2900 0'1 0'0 0'1 ... ... -0.005548
0.991026 ... ... 128'6 -1'4 127'2 3000 0'1 0'0 0'1 ... ... -0.006002
0.990887 ... ... 118'6 -1'4 117'2 3100 0'1 0'0 0'1 ... ... -0.006522
0.990748 ... ... 108'6 -1'4 107'2 3200 0'1 0'0 0'1 ... ... -0.007124
0.990679 ... ... 103'6 -1'4 102'2 3250 0'1 0'0 0'1 ... ... -0.007461
0.990611 ... ... 98'6 -1'4 97'2 3300 0'1 0'0 0'1 ... ... -0.007828
0.990543 ... ... 93'6 -1'4 92'2 3350 0'1 0'0 0'1 ... ... -0.00823
0.990476 ... ... 88'6 -1'4 87'2 3400 0'1 0'0 0'1 ... ... -0.008669
0.983786 ... ... 83'6 -1'3 82'3 3450 0'1 0'0 0'1 ... ... -0.009155
0.983271 ... ... 78'6 -1'3 77'3 3500 0'1 0'0 0'1 ... ... -0.009693
0.982701 ... ... 73'7 -1'4 72'3 3550 0'1 0'0 0'1 0'1 0'1 -0.010295
0.990209 ... ... 68'7 -1'5 67'2 3600 0'1 0'0 0'1 ... ... -0.010973
0.981342 ... ... 63'7 -1'4 62'3 3650 0'2 0'1 0'1 ... ... -0.019887
0.980519 ... ... 59'0 -1'5 57'3 3700 0'2 0'0 0'2 ... ... -0.021333
0.979567 ... ... 54'0 -1'5 52'3 3750 0'2 0'0 0'2 0'2 0'2 -0.023006
0.96927 ... ... 49'1 -1'5 47'4 3800 0'2 -0'1 0'3 0'2 0'2 -0.024966
0.967049 ... ... 44'1 -1'5 42'4 3850 0'3 0'0 0'3 0'3 0'3 -0.036509
0.954842 ... ... 39'2 -1'5 37'5 3900 0'3 -0'1 0'4 0'4 0'3 -0.0402
0.950424 ... ... 34'3 -1'6 32'5 3950 0'4 -0'1 0'5 0'3 0'3 -0.054461
0.934366 28'4 28'4 29'3 -1'5 27'6 4000 0'5 0'0 0'5 0'5 0'4 -0.071006
0.921339 ... ... 27'4 -1'5 25'7 4020 0'5 -0'1 0'6 ... ... -0.074797
0.919314 ... ... 26'4 -1'5 24'7 4030 0'6 0'0 0'6 ... ... -0.086157
0.907871 ... ... 25'4 -1'4 24'0 4040 0'6 0'0 0'6 ... ... -0.08857
0.905347 24'0 23'6 24'4 -1'4 23'0 4050 0'6 0'0 0'6 0'6 0'5 -0.091142
0.902651 ... ... 23'5 -1'5 22'0 4060 0'7 0'0 0'7 ... ... -0.102983
0.890618 ... ... 22'5 -1'4 21'1 4070 0'7 0'0 0'7 ... ... -0.106138
0.887284 ... ... 21'6 -1'5 20'1 4080 1'0 0'0 1'0 ... ... -0.118299
0.874849 ... ... 20'6 -1'4 19'2 4090 1'0 0'0 1'0 ... ... -0.122151
0.862353 19'5 19'1 19'7 -1'4 18'3 4100 1'1 0'0 1'1 1'0 0'7 -0.134815
0.857703 ... ... 19'0 -1'5 17'3 4110 1'2 0'0 1'2 ... ... -0.147611
0.84447 ... ... 18'0 -1'4 16'4 4120 1'3 0'1 1'2 ... ... -0.160626
0.830953 ... ... 17'1 -1'4 15'5 4130 1'4 0'1 1'3 1'3 1'2 -0.173942
0.810058 15'3 15'3 16'2 -1'3 14'7 4140 1'5 0'1 1'4 1'5 1'5 -0.187647
0.795981 ... ... 15'3 -1'3 14'0 4150 1'6 0'1 1'5 1'6 1'4 -0.201833
0.775258 ... ... 14'5 -1'3 13'2 4160 2'0 0'1 1'7 ... ... -0.2227
0.760147 ... ... 13'6 -1'3 12'3 4170 2'1 0'1 2'0 ... ... -0.237903
0.738973 ... ... 13'0 -1'3 11'5 4180 2'3 0'1 2'2 2'1 2'0 -0.259191
0.717602 ... ... 12'1 -1'2 10'7 4190 2'5 0'1 2'4 2'1 2'1 -0.280662
0.695852 12'0 10'0 11'3 -1'2 10'1 4200 2'7 0'1 2'6 3'0 2'3 -0.302498
0.670007 ... ... 10'7 -1'3 9'4 4210 3'2 0'1 3'1 3'2 2'6 -0.328431
0.644475 10'6 10'6 10'1 -1'2 8'7 4220 3'5 0'2 3'3 3'3 3'0 -0.354033
0.621335 ... ... 9'3 -1'2 8'1 4230 3'7 0'2 3'5 3'6 3'2 -0.377223
0.593361 ... ... 8'6 -1'1 7'5 4240 4'3 0'3 4'0 4'1 3'4 -0.405246
0.567309 8'4 6'6 8'1 -1'1 7'0 4250 4'6 0'3 4'3 4'7 3'6 -0.431329
0.540013 ... ... 7'4 -1'0 6'4 4260 5'2 0'4 4'6 5'2 4'1 -0.458647
0.512963 7'4 6'3 7'0 -1'0 6'0 4270 5'6 0'4 5'2 5'5 4'4 -0.485704
0.485906 6'7 5'4 6'3 -0'7 5'4 4280 6'2 0'5 5'5 6'1 5'5 -0.512757
0.45859 5'7 5'2 5'7 -0'7 5'0 4290 6'6 0'5 6'1 7'0 5'3 -0.540055
0.432506 6'1 4'4 5'3 -0'6 4'5 4300 7'3 0'6 6'5 7'5 6'0 -0.566111
0.406817 5'4 4'1 4'7 -0'5 4'2 4310 8'0 0'7 7'1 6'5 6'5 -0.59176
0.381292 4'7 4'2 4'4 -0'5 3'7 4320 8'5 0'7 7'6 7'7 7'3 -0.617233
0.355702 4'3 3'5 4'1 -0'5 3'4 4330 9'2 0'7 8'3 8'3 7'5 -0.642756
0.329814 4'0 3'3 3'6 -0'5 3'1 4340 9'7 0'7 9'0 9'1 8'1 -0.668564
0.307973 3'7 2'6 3'3 -0'4 2'7 4350 10'5 1'0 9'5 10'0 9'4 -0.690323
0.286512 3'2 2'7 3'1 -0'4 2'5 4360 11'3 1'0 10'3 ... ... -0.71169
0.265261 3'0 2'2 2'6 -0'3 2'3 4370 12'1 1'1 11'0 ... ... -0.732834
0.244043 2'3 2'2 2'4 -0'3 2'1 4380 12'7 1'1 11'6 ... ... -0.753929
0.222669 ... ... 2'2 -0'3 1'7 4390 13'5 1'1 12'4 ... ... -0.775161
0.208128 2'4 1'6 2'1 -0'3 1'6 4400 14'4 1'2 13'2 13'7 12'6 -0.789591
0.194072 1'5 1'5 1'7 -0'2 1'5 4410 15'2 1'2 14'0 14'6 14'6 -0.810982
0.172552 1'5 1'5 1'6 -0'3 1'3 4420 16'1 1'2 14'7 ... ... -0.824847
0.158829 ... ... 1'4 -0'2 1'2 4430 17'0 1'3 15'5 ... ... -0.83842
0.145292 ... ... 1'3 -0'2 1'1 4440 17'7 1'3 16'4 ... ... -0.85179
0.131849 1'1 1'1 1'2 -0'2 1'0 4450 18'6 1'2 17'4 17'4 17'4 -0.86505
0.118403 1'1 1'0 1'1 -0'2 0'7 4460 19'5 1'2 18'3 ... ... -0.87829
0.115002 1'1 1'0 1'0 -0'1 0'7 4470 20'5 1'3 19'2 ... ... -0.881629
0.101877 1'0 0'7 0'7 -0'1 0'6 4480 21'4 1'3 20'1 ... ... -0.894512
0.099127 0'7 0'6 0'7 -0'1 0'6 4490 22'3 1'2 21'1 ... ... -0.907634
0.086117 0'7 0'5 0'6 -0'1 0'5 4500 23'3 1'3 22'0 22'4 21'7 -0.909926
0.083915 0'5 0'5 0'5 0'0 0'5 4510 24'3 1'4 22'7 ... ... -0.912072
0.08185 ... ... 0'5 0'0 0'5 4520 25'2 1'3 23'7 ... ... -0.924839
0.06907 ... ... 0'4 0'0 0'4 4530 26'2 1'4 24'6 ... ... -0.926509
0.067444 ... ... 0'4 0'0 0'4 4540 27'2 1'4 25'6 ... ... -0.928079
0.06591 0'4 0'4 0'4 0'0 0'4 4550 28'1 1'3 26'6 ... ... -0.940812
0.06446 ... ... 0'4 0'0 0'4 4560 29'1 1'3 27'6 ... ... -0.941987
0.048719 0'3 0'3 0'3 0'0 0'3 4600 33'1 1'4 31'5 32'2 31'0 -0.946084
0.044399 ... ... 0'2 0'1 0'3 4650 38'0 1'4 36'4 ... ... -0.960757
0.03052 0'3 0'3 0'2 0'0 0'2 4700 43'0 1'4 41'4 41'5 41'5 -0.963222
0.028313 0'2 0'2 0'2 0'0 0'2 4750 48'0 1'4 46'4 ... ... -0.965227
0.026464 0'2 0'2 0'2 0'0 0'2 4800 52'7 1'3 51'4 ... ... -0.976674
0.014668 ... ... 0'1 0'0 0'1 4850 57'7 1'4 56'3 ... ... -0.977471
0.013832 ... ... 0'1 0'0 0'1 4900 62'7 1'4 61'3 ... ... -0.978145
0.013106 ... ... 0'1 0'0 0'1 4950 67'7 1'4 66'3 ... ... -0.978719
0.012468 0'2 0'1 0'1 0'0 0'1 5000 72'7 1'4 71'3 71'5 71'5 -0.979213
0.011902 ... ... 0'1 0'0 0'1 5050 77'7 1'4 76'3 ... ... -0.979642
0.011397 ... ... 0'1 0'0 0'1 5100 82'7 1'5 81'2 ... ... -0.980017
0.010941 ... ... 0'1 0'0 0'1 5150 87'6 1'4 86'2 ... ... -0.988287
0.01053 ... ... 0'1 0'0 0'1 5200 92'6 1'4 91'2 ... ... -0.988228
0.010157 ... ... 0'1 0'0 0'1 5250 97'6 1'4 96'2 ... ... -0.98817
0.009815 ... ... 0'1 0'0 0'1 5300 102'6 1'4 101'2 ... ... -0.988111
0.009502 ... ... 0'1 0'0 0'1 5350 107'6 1'4 106'2 ... ... -0.988053
0.009213 ... ... 0'1 0'0 0'1 5400 112'6 1'4 111'2 ... ... -0.987996
0.008699 ... ... 0'1 0'0 0'1 5500 122'6 1'4 121'2 ... ... -0.987881
0.008254 ... ... 0'1 0'0 0'1 5600 132'6 1'4 131'2 ... ... -0.987766
0.007865 ... ... 0'1 0'0 0'1 5700 142'6 1'4 141'2 ... ... -0.987652
0.007522 ... ... 0'1 0'0 0'1 5800 152'6 1'4 151'2 ... ... -0.987539
0.007216 ... ... 0'1 0'0 0'1 5900 162'6 1'4 161'2 ... ... -0.987427
0.006943 ... ... 0'1 0'0 0'1 6000 172'6 1'4 171'2 ... ... -0.987315
0.006696 ... ... 0'1 0'0 0'1 6100 182'6 1'4 181'2 ... ... -0.987203
0.006472 ... ... 0'1 0'0 0'1 6200 192'6 1'4 191'2 ... ... -0.987092
0.006269 ... ... 0'1 0'0 0'1 6300 202'6 1'4 201'2 ... ... -0.986982
0.006082 ... ... 0'1 0'0 0'1 6400 212'6 1'4 211'2 ... ... -0.986872
0.00591 ... ... 0'1 0'0 0'1 6500 222'6 1'4 221'2 ... ... -0.986763
0.005752 ... ... 0'1 0'0 0'1 6600 232'6 1'4 231'2 ... ... -0.986655
0.005606 ... ... 0'1 0'0 0'1 6700 242'6 1'4 241'2 ... ... -0.986546
0.00547 ... ... 0'1 0'0 0'1 6800 252'6 1'4 251'2 ... ... -0.986439
0.005343 ... ... 0'1 0'0 0'1 6900 262'6 1'4 261'2 ... ... -0.986331
0.005225 ... ... 0'1 0'0 0'1 7000 272'6 1'4 271'2 ... ... -0.986225
0.005114 ... ... 0'1 0'0 0'1 7100 282'6 1'4 281'2 ... ... -0.986119
0.00501 ... ... 0'1 0'0 0'1 7200 292'6 1'4 291'2 ... ... -0.986013
0.004912 ... ... 0'1 0'0 0'1 7300 302'6 1'4 301'2 ... ... -0.985908
0.00482 ... ... 0'1 0'0 0'1 7400 312'6 1'4 311'2 ... ... -0.985803
0.004734 ... ... 0'1 0'0 0'1 7500 322'6 1'4 321'2 ... ... -0.985698
0.004651 ... ... 0'1 0'0 0'1 7600 332'6 1'4 331'2 ... ... -0.985594
0.004573 ... ... 0'1 0'0 0'1 7700 342'6 1'4 341'2 ... ... -0.985491
0.004499 ... ... 0'1 0'0 0'1 7800 352'6 1'4 351'2 ... ... -0.985388
0.004429 ... ... 0'1 0'0 0'1 7900 362'6 1'4 361'2 ... ... -0.985285
0.004363 ... ... 0'1 0'0 0'1 8000 372'6 1'4 371'2 ... ... -0.985182
0.004238 ... ... 0'1 0'0 0'1 8200 392'6 1'4 391'2 ... ... -0.984979
0.004124 ... ... 0'1 0'0 0'1 8400 412'6 1'4 411'2 ... ... -0.984777
0.004071 ... ... 0'1 0'0 0'1 8500 422'6 1'4 421'2 ... ... -0.984676
0.00402 ... ... 0'1 0'0 0'1 8600 432'6 1'4 431'2 ... ... -0.984576
0.003971 ... ... 0'1 0'0 0'1 8700 442'6 1'4 441'2 ... ... -0.984476
0.003836 ... ... 0'1 0'0 0'1 9000 472'6 1'4 471'2 ... ... -0.984178
0.003641 ... ... 0'1 0'0 0'1 9500 522'6 1'4 521'2 ... ... -0.983689
0.003477 ... ... 0'1 0'0 0'1 10000 572'6 1'4 571'2 ... ... -0.983207
0.003216 ... ... 0'1 0'0 0'1 11000 672'6 1'4 671'2 ... ... -0.982264
0.003015 ... ... 0'1 0'0 0'1 12000 772'6 1'4 771'2 ... ... -0.981344

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.